Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

LiveWorld, Inc. (LVWD)

Compare
0.1000
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.10000.10000.10000.10000.1000-
Apr 16, 20250.10000.10000.10000.10000.1000-
Apr 15, 20250.10000.10000.10000.10000.1000-
Apr 14, 20250.10000.10000.10000.10000.10004,500
Apr 11, 20250.10000.10000.09000.09000.090010,000
Apr 10, 20250.10000.10000.10000.10000.1000-
Apr 9, 20250.10000.10000.10000.10000.1000-
Apr 8, 20250.10000.10000.10000.10000.1000-
Apr 7, 20250.10000.10000.10000.10000.1000-
Apr 4, 20250.10000.10000.10000.10000.10004,500
Apr 3, 20250.13000.13000.13000.13000.1300-
Apr 2, 20250.13000.13000.13000.13000.1300-
Apr 1, 20250.14000.14000.13000.13000.130023,500
Mar 31, 20250.14000.14000.14000.14000.1400200
Mar 28, 20250.13000.13000.13000.13000.1300100
Mar 27, 20250.13000.13000.13000.13000.1300-
Mar 26, 20250.13000.13000.13000.13000.1300-
Mar 25, 20250.13000.13000.13000.13000.13002,500
Mar 24, 20250.14000.14000.14000.14000.1400-
Mar 21, 20250.14000.14000.14000.14000.1400-
Mar 20, 20250.14000.14000.14000.14000.14005,000
Mar 19, 20250.16000.16000.13000.13000.130050,100
Mar 18, 20250.13000.13000.13000.13000.1300-
Mar 17, 20250.13000.13000.13000.13000.1300-
Mar 14, 20250.14000.14000.13000.13000.130083,500
Mar 13, 20250.16000.16000.16000.16000.1600-
Mar 12, 20250.16000.16000.16000.16000.1600-
Mar 11, 20250.14000.16000.14000.16000.16004,900
Mar 10, 20250.15000.16000.15000.16000.160017,000
Mar 7, 20250.14000.14000.14000.14000.1400-
Mar 6, 20250.14000.14000.14000.14000.1400-
Mar 5, 20250.14000.14000.14000.14000.14001,000
Mar 4, 20250.14000.14000.14000.14000.14005,000
Mar 3, 20250.15000.15000.15000.15000.1500-
Feb 28, 20250.15000.15000.15000.15000.150020,000
Feb 27, 20250.15000.15000.15000.15000.150015,000
Feb 26, 20250.15000.15000.15000.15000.1500-
Feb 25, 20250.15000.15000.15000.15000.1500-
Feb 24, 20250.15000.15000.15000.15000.1500100,000
Feb 21, 20250.15000.15000.15000.15000.1500109,000
Feb 20, 20250.15000.15000.15000.15000.150022,000
Feb 19, 20250.15000.15000.15000.15000.1500375,000
Feb 18, 20250.15000.15000.15000.15000.150018,000
Feb 14, 20250.15000.15000.15000.15000.150015,000
Feb 13, 20250.15000.15000.15000.15000.15001,000
Feb 12, 20250.14000.14000.14000.14000.1400300
Feb 11, 20250.15000.15000.15000.15000.1500-
Feb 10, 20250.15000.15000.15000.15000.1500500
Feb 7, 20250.15000.15000.15000.15000.150032,000
Feb 6, 20250.15000.16000.15000.15000.1500125,500
Feb 5, 20250.15000.15000.15000.15000.1500-
Feb 4, 20250.15000.15000.15000.15000.15001,000
Feb 3, 20250.14000.14000.14000.14000.1400-
Jan 31, 20250.15000.15000.14000.14000.14005,000
Jan 30, 20250.15000.15000.15000.15000.15005,000
Jan 29, 20250.14000.14000.14000.14000.1400-
Jan 28, 20250.14000.14000.14000.14000.1400-
Jan 27, 20250.14000.14000.14000.14000.1400-
Jan 24, 20250.14000.14000.14000.14000.1400-
Jan 23, 20250.14000.14000.14000.14000.1400-
Jan 22, 20250.14000.14000.14000.14000.1400-
Jan 21, 20250.15000.15000.14000.14000.14009,100
Jan 17, 20250.15000.15000.15000.15000.1500-
Jan 16, 20250.15000.15000.15000.15000.1500-
Jan 15, 20250.15000.15000.15000.15000.1500-
Jan 14, 20250.15000.15000.15000.15000.1500100
Jan 13, 20250.15000.15000.15000.15000.1500100
Jan 10, 20250.15000.15000.15000.15000.150018,900
Jan 8, 20250.15000.15000.15000.15000.1500-
Jan 7, 20250.16000.16000.15000.15000.150054,800
Jan 6, 20250.15000.16000.15000.16000.160013,000
Jan 3, 20250.20000.20000.17000.17000.1700500
Jan 2, 20250.15000.15000.15000.15000.1500-
Dec 31, 20240.15000.15000.13000.15000.150010,800
Dec 30, 20240.14000.14000.14000.14000.1400-
Dec 27, 20240.14000.14000.14000.14000.1400-
Dec 26, 20240.14000.14000.14000.14000.1400-
Dec 24, 20240.14000.14000.14000.14000.1400-
Dec 23, 20240.16000.16000.14000.14000.1400300
Dec 20, 20240.16000.16000.16000.16000.1600-
Dec 19, 20240.16000.16000.16000.16000.1600-
Dec 18, 20240.15000.16000.15000.16000.1600132,400
Dec 17, 20240.16000.16000.16000.16000.1600-
Dec 16, 20240.16000.16000.16000.16000.160074,300
Dec 13, 20240.16000.16000.16000.16000.1600-
Dec 12, 20240.16000.16000.16000.16000.1600-
Dec 11, 20240.16000.16000.16000.16000.160016,000
Dec 10, 20240.16000.16000.16000.16000.1600-
Dec 9, 20240.16000.16000.16000.16000.1600800
Dec 6, 20240.18000.18000.18000.18000.1800-
Dec 5, 20240.18000.18000.18000.18000.1800-
Dec 4, 20240.17000.19000.17000.18000.180035,000
Dec 3, 20240.14000.14000.14000.14000.140070,000
Dec 2, 20240.14000.14000.14000.14000.140010,000
Nov 29, 20240.14000.14000.14000.14000.1400-
Nov 27, 20240.14000.15000.13000.14000.1400131,700
Nov 26, 20240.14000.14000.14000.14000.1400800
Nov 25, 20240.15000.15000.15000.15000.150029,500
Nov 22, 20240.14000.15000.14000.15000.150035,000
Nov 21, 20240.15000.15000.15000.15000.15005,000
Nov 20, 20240.15000.15000.15000.15000.15005,000
Nov 19, 20240.14000.18000.14000.18000.1800123,700
Nov 18, 20240.14000.14000.14000.14000.1400-
Nov 15, 20240.14000.14000.14000.14000.140070,300
Nov 14, 20240.17000.17000.15000.15000.15004,000
Nov 13, 20240.14000.17000.14000.17000.1700127,500
Nov 12, 20240.13000.13000.13000.13000.1300-
Nov 11, 20240.13000.13000.13000.13000.1300-
Nov 8, 20240.13000.13000.13000.13000.1300-
Nov 7, 20240.13000.13000.13000.13000.130010,000
Nov 6, 20240.14000.14000.14000.14000.14008,700
Nov 5, 20240.12000.12000.12000.12000.1200-
Nov 4, 20240.12000.12000.12000.12000.1200-
Nov 1, 20240.13000.13000.12000.12000.12005,800
Oct 31, 20240.13000.13000.13000.13000.1300100
Oct 30, 20240.12000.12000.12000.12000.1200-
Oct 29, 20240.12000.12000.12000.12000.1200-
Oct 28, 20240.14000.14000.12000.12000.12007,000
Oct 25, 20240.12000.12000.12000.12000.1200-
Oct 24, 20240.12000.12000.12000.12000.12002,000
Oct 23, 20240.12000.12000.12000.12000.1200-
Oct 22, 20240.12000.12000.12000.12000.12004,300
Oct 21, 20240.12000.12000.12000.12000.12007,500
Oct 18, 20240.11000.11000.11000.11000.1100-
Oct 17, 20240.12000.12000.11000.11000.110021,700
Oct 16, 20240.12000.12000.12000.12000.1200-
Oct 15, 20240.12000.12000.12000.12000.12006,300
Oct 14, 20240.12000.12000.12000.12000.1200-
Oct 11, 20240.12000.12000.12000.12000.1200700
Oct 10, 20240.13000.13000.13000.13000.1300200
Oct 9, 20240.12000.12000.12000.12000.1200-
Oct 8, 20240.12000.13000.12000.12000.12002,500
Oct 7, 20240.13000.13000.13000.13000.13001,000
Oct 4, 20240.13000.13000.12000.12000.12006,100
Oct 3, 20240.13000.14000.13000.14000.1400500
Oct 2, 20240.13000.13000.13000.13000.1300-
Oct 1, 20240.13000.13000.13000.13000.13001,000
Sep 30, 20240.14000.14000.14000.14000.1400-
Sep 27, 20240.14000.14000.14000.14000.14001,000
Sep 26, 20240.12000.12000.12000.12000.12001,000
Sep 25, 20240.10000.10000.10000.10000.10002,000
Sep 24, 20240.12000.12000.12000.12000.1200-
Sep 23, 20240.12000.12000.12000.12000.1200-
Sep 20, 20240.10000.12000.10000.12000.1200200
Sep 19, 20240.13000.13000.13000.13000.1300100
Sep 18, 20240.15000.15000.15000.15000.1500-
Sep 17, 20240.15000.15000.15000.15000.1500300
Sep 16, 20240.15000.15000.15000.15000.1500-
Sep 13, 20240.15000.15000.15000.15000.1500-
Sep 12, 20240.15000.15000.15000.15000.1500-
Sep 11, 20240.15000.15000.15000.15000.1500-
Sep 10, 20240.15000.15000.15000.15000.1500-
Sep 9, 20240.15000.15000.15000.15000.1500-
Sep 6, 20240.15000.15000.15000.15000.1500-
Sep 5, 20240.12000.15000.10000.15000.150024,700
Sep 4, 20240.12000.12000.12000.12000.1200-
Sep 3, 20240.12000.12000.12000.12000.12005,000
Aug 30, 20240.12000.12000.12000.12000.1200-
Aug 29, 20240.12000.12000.12000.12000.1200-
Aug 28, 20240.12000.12000.12000.12000.12002,500
Aug 27, 20240.12000.12000.12000.12000.1200-
Aug 26, 20240.12000.12000.12000.12000.1200-
Aug 23, 20240.12000.12000.12000.12000.1200-
Aug 22, 20240.12000.12000.12000.12000.12002,100
Aug 21, 20240.15000.15000.15000.15000.1500-
Aug 20, 20240.15000.15000.15000.15000.1500-
Aug 19, 20240.15000.15000.15000.15000.1500-
Aug 16, 20240.15000.15000.15000.15000.1500-
Aug 15, 20240.15000.15000.15000.15000.1500-
Aug 14, 20240.15000.15000.14000.15000.15008,800
Aug 13, 20240.16000.16000.16000.16000.1600-
Aug 12, 20240.12000.16000.12000.16000.160013,900
Aug 9, 20240.13000.13000.13000.13000.130010,000
Aug 8, 20240.13000.13000.13000.13000.130027,000
Aug 7, 20240.15000.15000.15000.15000.1500300
Aug 6, 20240.12000.17000.12000.12000.120016,200
Aug 5, 20240.12000.12000.12000.12000.12002,000
Aug 2, 20240.17000.17000.12000.12000.12005,200
Aug 1, 20240.12000.14000.12000.13000.130011,000
Jul 31, 20240.18000.18000.12000.17000.170017,800
Jul 30, 20240.18000.18000.12000.16000.16004,100
Jul 29, 20240.16000.16000.16000.16000.1600-
Jul 26, 20240.16000.16000.16000.16000.1600300
Jul 25, 20240.12000.15000.12000.12000.12005,900
Jul 24, 20240.14000.14000.14000.14000.1400-
Jul 23, 20240.14000.14000.14000.14000.1400-
Jul 22, 20240.14000.14000.14000.14000.1400-
Jul 19, 20240.14000.14000.14000.14000.1400-
Jul 18, 20240.14000.14000.14000.14000.1400-
Jul 17, 20240.14000.14000.14000.14000.1400-
Jul 16, 20240.14000.14000.14000.14000.1400-
Jul 15, 20240.14000.14000.14000.14000.14001,000
Jul 12, 20240.14000.14000.14000.14000.1400-
Jul 11, 20240.14000.14000.14000.14000.1400-
Jul 10, 20240.14000.14000.14000.14000.1400-
Jul 9, 20240.14000.14000.14000.14000.14001,000
Jul 8, 20240.16000.16000.16000.16000.1600-
Jul 5, 20240.16000.16000.16000.16000.16001,000
Jul 3, 20240.14000.14000.14000.14000.1400-
Jul 2, 20240.14000.14000.14000.14000.1400-
Jul 1, 20240.15000.15000.12000.14000.140013,600
Jun 28, 20240.17000.17000.17000.17000.1700-
Jun 27, 20240.17000.17000.17000.17000.17001,500
Jun 26, 20240.15000.15000.15000.15000.15001,500
Jun 25, 20240.16000.16000.16000.16000.1600100
Jun 24, 20240.15000.15000.15000.15000.1500-
Jun 21, 20240.15000.15000.15000.15000.15001,100
Jun 20, 20240.14000.14000.14000.14000.1400-
Jun 18, 20240.14000.14000.14000.14000.14004,000
Jun 17, 20240.14000.14000.14000.14000.1400-
Jun 14, 20240.14000.14000.14000.14000.1400600
Jun 13, 20240.15000.15000.15000.15000.1500-
Jun 12, 20240.15000.15000.15000.15000.1500-
Jun 11, 20240.15000.16000.15000.15000.15006,400
Jun 10, 20240.15000.17000.15000.17000.17003,400
Jun 7, 20240.17000.17000.17000.17000.1700-
Jun 6, 20240.17000.17000.17000.17000.1700-
Jun 5, 20240.17000.17000.17000.17000.1700-
Jun 4, 20240.17000.17000.17000.17000.1700-
Jun 3, 20240.17000.17000.17000.17000.1700-
May 31, 20240.17000.17000.17000.17000.1700300
May 30, 20240.18000.18000.18000.18000.1800-
May 29, 20240.18000.18000.18000.18000.1800-
May 28, 20240.18000.18000.18000.18000.1800-
May 24, 20240.18000.18000.18000.18000.1800-
May 23, 20240.17000.18000.17000.18000.18003,800
May 22, 20240.18000.18000.18000.18000.1800-
May 21, 20240.18000.18000.18000.18000.1800-
May 20, 20240.18000.18000.18000.18000.1800-
May 17, 20240.18000.18000.18000.18000.1800-
May 16, 20240.17000.18000.17000.18000.18008,700
May 15, 20240.16000.16000.16000.16000.1600-
May 14, 20240.16000.16000.16000.16000.1600-
May 13, 20240.16000.16000.16000.16000.1600-
May 10, 20240.16000.16000.16000.16000.1600-
May 9, 20240.13000.16000.13000.16000.16008,700
May 8, 20240.14000.15000.14000.15000.150028,800
May 7, 20240.14000.14000.14000.14000.1400-
May 6, 20240.14000.14000.14000.14000.1400-
May 3, 20240.14000.14000.14000.14000.14001,000
May 2, 20240.13000.13000.13000.13000.1300-
May 1, 20240.13000.13000.13000.13000.1300-
Apr 30, 20240.13000.13000.13000.13000.1300-
Apr 29, 20240.13000.13000.13000.13000.1300100
Apr 26, 20240.16000.16000.16000.16000.1600-
Apr 25, 20240.16000.16000.16000.16000.1600-
Apr 24, 20240.16000.16000.16000.16000.1600100
Apr 23, 20240.13000.13000.13000.13000.13001,100
Apr 22, 20240.20000.20000.20000.20000.2000-
Apr 19, 20240.20000.20000.20000.20000.2000-
Apr 18, 20240.20000.20000.20000.20000.20001,800

Related Tickers

MYIDF Reklaim Ltd.
0.0658
+13.45%
 
CRMZ CreditRiskMonitor.com, Inc.
2.8100
0.00%
 
MYID.V Reklaim Ltd.
0.0900
+20.00%
 
CNTM ConnectM Technology Solutions, Inc.
0.6547
+0.32%
 
PUBM PubMatic, Inc.
9.13
+12.16%
 
BULL Webull Corporation Class A Ordinary Shares
26.33
-27.31%